2023/06/05 15:38:46 | |
---|---|
Price | |
4,289.40 USD | |
Difference | 0.16% (7.03) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Instruments in index | 503 |
Type of index | Price Index |
Security type | Index |
Open | 4,282.95 USD |
High | 4,292.03 USD |
Low | 4,282.99 USD |
Close (prev. day) | 4,282.37 USD |
Trading volume (m) | 124,119,434 |
Volume (pcs) | 532,045,708,148 |
Name | Price | +|- (%) | Trend |
CF INDUSTR... | 64.98 | +3.29 |
![]() |
MARATHON O... | 23.835 | +2.47 |
![]() |
TESLA INC. | 219.09 | +2.39 |
![]() |
DEVON ENER... | 49.605 | +2.22 |
![]() |
MODERNA IN... | 133.125 | +2.00 |
![]() |
Name | Price | +|- (%) | Trend |
EPAM SYSTE... | 219.72 | -15.38 |
![]() |
C.H. ROBIN... | 93.735 | -4.03 |
![]() |
MONOLITHIC... | 483.585 | -2.75 |
![]() |
ACCENTURE ... | 303.475 | -2.54 |
![]() |
MARKETAXES... | 275.79 | -2.03 |
![]() |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2023/06/05 |
![]() |
Wann sinkt die Inflation? |
![]() |
2023/06/02 |
![]() |
When will inflation fall? |
![]() |
2023/06/01 |
![]() |
Global Equity Ratings |
![]() |
2023/05/26 |
![]() |
Week Ahead |
![]() |
2023/05/26 |
![]() |
Wochenausblick |
![]() |
2023/06/05 15:38:46 | |
---|---|
Price | |
4,289.40 USD | |
Difference | 0.16% (7.03) |
ISIN | US78378X1072 |
Symbol | SP500 |
Country | USA |
Security type | Index |
Instruments in index | 503 |
Open | 4,282.95 USD |
High | 4,292.03 USD |
Low | 4,282.99 USD |
Close (prev. day) | 4,282.37 USD |
Trading volume (m) | 124,119,434 |
Volume (pcs) | 532,045,708,148 |
6m | 1y | 3y | |
Perf (%) | +5.17% | +2.53% | +39.00% |
Perf (abs.) | +210.67 | +105.55 | +1,201.55 |
Beta | - | - | - |
Volatility | 15.99 | 21.07 | 19.00 |
Ø price 5 days | Ø volume 5 days (pcs.) | 4,218.84 USD (2,973,509,503) |
Ø price 30 days | Ø volume 30 days (pcs.) | 4,147.41 USD (2,500,175,880) |
Ø price 100 days | Ø volume 100 days (pcs.) | 4,067.59 USD (2,515,036,358) |
Ø price 250 days | Ø volume 250 days (pcs.) | 3,971.76 USD (2,456,291,379) |
YTD High | date | 4,290.67 USD (2023/06/02) |
YTD Low | date | 3,794.33 USD (2023/01/03) |
52 Weeks High | date | 4,325.28 USD (2022/08/16) |
52 Weeks Low | date | 3,491.58 USD (2022/10/13) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
3M COMPANY US88579Y1010 |
101.74 | -0.77% -0.79 |
![]() |
23/06/05 15:38:47 |
543,806 55,057,824.66 |
ABBOTT LABORATORIES US0028241000 |
104.69 | 0.47% 0.49 |
![]() |
23/06/05 15:38:36 |
122,753 12,790,212.67 |
ABBVIE INC. US00287Y1091 |
138.03 | 0.85% 1.16 |
![]() |
23/06/05 15:38:47 |
213,775 29,389,689.17 |
ACCENTURE PLC IE00B4BNMY34 |
303.475 | -2.54% -7.92 |
![]() |
23/06/05 15:38:47 |
290,068 88,327,440.67 |
ACTIVISION BLIZZARD INC US00507V1098 |
80.81 | 0.39% 0.31 |
![]() |
23/06/05 15:38:45 |
165,790 13,397,832.22 |
ADOBE INC. US00724F1012 |
431.66 | -1.08% -4.71 |
![]() |
23/06/05 15:38:40 |
203,929 88,022,466.11 |
ADVANCE AUTO PARTS INC. US00751Y1064 |
67.9166 | 0.53% 0.36 |
![]() |
23/06/05 15:38:40 |
206,271 13,943,872.94 |
ADVANCED MICRO DEVICES IN... US0079031078 |
117.0011 | -0.73% -0.86 |
![]() |
23/06/05 15:38:48 |
3,807,455 444,783,843.60 |
AES CORP US00130H1059 |
20.315 | 0.62% 0.13 |
![]() |
23/06/05 15:38:47 |
241,416 4,899,998.98 |
AFLAC INC. US0010551028 |
67.445 | 1.27% 0.85 |
![]() |
23/06/05 15:38:47 |
95,774 6,423,366.26 |
AGILENT TECHNOLOGIES INC. US00846U1016 |
119.26 | 0.88% 1.04 |
![]() |
23/06/05 15:38:46 |
81,345 9,675,669.65 |
AIR PRODUCTS & CHEMICALS ... US0091581068 |
283.015 | 0.70% 1.98 |
![]() |
23/06/05 15:37:44 |
22,856 6,473,011.11 |
AKAMAI TECHNOLOGIES INC. US00971T1016 |
93.185 | -0.35% -0.33 |
![]() |
23/06/05 15:38:46 |
29,368 2,731,783.31 |
ALASKA AIR GROUP INC COM ... US0116591092 |
45.97 | -0.28% -0.13 |
![]() |
23/06/05 15:38:43 |
36,639 1,684,844.17 |
ALBEMARLE CORP US0126531013 |
209.16 | 0.38% 0.80 |
![]() |
23/06/05 15:38:26 |
97,987 20,507,004.77 |
ALEXANDRIA REAL EST. EQU.... US0152711091 |
115.81 | 0.38% 0.44 |
![]() |
23/06/05 15:38:28 |
20,618 2,380,050.79 |
ALIGN TECHNOLOGY INC. US0162551016 |
305.48 | 1.15% 3.48 |
![]() |
23/06/05 15:38:40 |
21,012 6,383,708.39 |
ALLEGION PLC IE00BFRT3W74 |
108.705 | -0.52% -0.56 |
![]() |
23/06/05 15:38:20 |
7,469 814,621.10 |
ALLIANT ENERGY CORP US0188021085 |
52.25 | 0.52% 0.27 |
![]() |
23/06/05 15:38:45 |
28,151 1,467,444.41 |
ALLSTATE CORP US0200021014 |
110.73 | 0.59% 0.65 |
![]() |
23/06/05 15:38:35 |
39,195 4,334,761.90 |
ALPHABET INC A US02079K3059 |
125.00 | 0.26% 0.33 |
![]() |
23/06/05 15:38:47 |
1,499,320 186,538,420.50 |
ALPHABET INC. CLASS C US02079K1079 |
125.52 | 0.23% 0.29 |
![]() |
23/06/05 15:38:47 |
1,725,167 215,587,154.15 |
ALTRIA GROUP INC. US02209S1033 |
45.2201 | -0.24% -0.11 |
![]() |
23/06/05 15:38:46 |
329,444 14,901,931.66 |
AMAZON.COM INC. US0231351067 |
124.1059 | -0.12% -0.14 |
![]() |
23/06/05 15:38:48 |
4,165,902 515,621,044.36 |
AMCOR PLC JE00BJ1F3079 |
9.97 | 0.00% 0.00 |
|
23/06/05 15:38:45 |
307,613 3,075,560.22 |
AMEREN CORP US0236081024 |
81.695 | 0.65% 0.53 |
![]() |
23/06/05 15:38:44 |
22,206 1,807,339.71 |
AMERICAN AIRLINES GROUP I... US02376R1023 |
14.79 | -0.54% -0.08 |
![]() |
23/06/05 15:38:47 |
831,769 12,337,145.14 |
AMERICAN ELECTRIC POWER C... US0255371017 |
83.93 | 0.58% 0.48 |
![]() |
23/06/05 15:38:48 |
72,923 6,111,713.35 |
AMERICAN EXPRESS CO US0258161092 |
167.68 | -0.52% -0.88 |
![]() |
23/06/05 15:38:48 |
162,762 27,347,718.20 |
AMERICAN INTERNATIONAL GR... US0268747849 |
55.03 | -0.31% -0.17 |
![]() |
23/06/05 15:38:47 |
63,568 3,501,960.32 |
AMERICAN TOWER CORP US03027X1000 |
191.686 | 0.28% 0.54 |
![]() |
23/06/05 15:38:43 |
49,663 9,526,425.48 |
AMERICAN WATER WORKS CORP... US0304201033 |
145.6225 | -0.11% -0.17 |
![]() |
23/06/05 15:38:48 |
12,882 1,874,147.71 |
AMERIPRISE FINANCIAL INC. US03076C1062 |
311.52 | -0.54% -1.68 |
![]() |
23/06/05 15:36:47 |
7,978 2,486,023.11 |
AMERISOURCEBERGEN CORP US03073E1055 |
174.73 | 0.12% 0.21 |
![]() |
23/06/05 15:38:46 |
28,565 4,990,401.91 |
AMETEK INC. US0311001004 |
150.07 | -0.40% -0.61 |
![]() |
23/06/05 15:38:23 |
664,524 100,122,556.44 |
AMGEN INC. US0311621009 |
220.1069 | 0.93% 2.04 |
![]() |
23/06/05 15:38:43 |
91,669 20,132,571.92 |
AMPHENOL CORPORATION SER.... US0320951017 |
77.20 | -0.48% -0.37 |
![]() |
23/06/05 15:38:46 |
60,865 4,719,931.53 |
ANALOG DEVICES INC. US0326541051 |
178.245 | -0.86% -1.56 |
![]() |
23/06/05 15:38:39 |
80,278 14,346,200.81 |
ANSYS INC. US03662Q1058 |
325.525 | 0.16% 0.53 |
![]() |
23/06/05 15:37:24 |
27,499 8,886,091.18 |
AON PLC CLASS A IE00BLP1HW54 |
313.895 | 0.03% 0.10 |
![]() |
23/06/05 15:37:27 |
15,654 4,913,158.08 |
APA CORP. US03743Q1085 |
34.10 | 1.25% 0.42 |
![]() |
23/06/05 15:38:46 |
312,315 10,758,010.79 |
APPLE INC US0378331005 |
183.255 | 1.27% 2.31 |
![]() |
23/06/05 15:38:48 |
8,240,510 1,506,432,965.44 |
APPLIED MATERIALS INC US0382221051 |
134.09 | -0.40% -0.54 |
![]() |
23/06/05 15:38:46 |
190,474 25,649,441.98 |
APTIV PLC JE00B783TY65 |
93.37 | -0.34% -0.32 |
![]() |
23/06/05 15:38:47 |
65,517 6,135,528.23 |
ARCH CAPITAL GROUP LTD. BMG0450A1053 |
71.26 | 0.51% 0.36 |
![]() |
23/06/05 15:38:43 |
67,664 4,825,775.05 |
ARCHER DANIELS MIDLAND CO US0394831020 |
72.18 | 0.29% 0.21 |
![]() |
23/06/05 15:38:46 |
248,285 17,893,042.21 |
ARISTA NETWORKS INC. US0404131064 |
162.66 | 0.10% 0.16 |
![]() |
23/06/05 15:38:40 |
114,522 18,631,206.91 |
ARTHUR J GALLAGHER & CO. US3635761097 |
206.09 | 0.20% 0.41 |
![]() |
23/06/05 15:37:51 |
13,525 2,784,901.92 |
ASSURANT INC. US04621X1081 |
123.72 | 0.23% 0.29 |
![]() |
23/06/05 15:38:38 |
2,571 317,715.24 |
AT&T INC. US00206R1023 |
15.285 | 0.49% 0.08 |
![]() |
23/06/05 15:38:48 |
3,504,279 53,829,717.15 |
ATMOS ENERGY CORP US0495601058 |
115.24 | 0.63% 0.72 |
![]() |
23/06/05 15:38:47 |
34,618 3,976,029.06 |
AUTODESK INC US0527691069 |
203.42 | -0.40% -0.82 |
![]() |
23/06/05 15:38:07 |
120,488 24,591,748.36 |
AUTOMATIC DATA PROCESSING... US0530151036 |
217.06 | 0.25% 0.54 |
![]() |
23/06/05 15:38:47 |
37,033 8,032,672.84 |
AUTOZONE INC US0533321024 |
2,387.65 | 0.27% 6.42 |
![]() |
23/06/05 15:38:15 |
6,870 16,356,991.44 |
AVALONBAY COMMUNITIES INC... US0534841012 |
181.51 | 0.17% 0.31 |
![]() |
23/06/05 15:38:11 |
15,683 2,844,673.78 |
AVERY DENNISON CORP US0536111091 |
166.945 | 0.37% 0.62 |
![]() |
23/06/05 15:30:31 |
4,274 713,037.47 |
AXON ENTERPRISE INC US05464C1018 |
193.20 | -0.03% -0.05 |
![]() |
23/06/05 15:38:24 |
17,524 3,377,379.14 |
BAKER HUGHES INC. 'A' US05722G1004 |
29.74 | 0.54% 0.16 |
![]() |
23/06/05 15:38:46 |
221,203 6,615,176.14 |
BALL CORP US0584981064 |
54.93 | 0.90% 0.49 |
![]() |
23/06/05 15:38:27 |
47,193 2,584,723.12 |
BANK OF AMERICA CORP. US0605051046 |
28.70 | -0.03% -0.01 |
![]() |
23/06/05 15:38:47 |
2,547,598 73,358,303.69 |
BANK OF NEW YORK MELLON C... US0640581007 |
42.92 | 0.42% 0.18 |
![]() |
23/06/05 15:38:44 |
196,661 8,440,772.33 |
BATH & BODY WORKS INC. US0708301041 |
38.295 | 1.55% 0.59 |
![]() |
23/06/05 15:38:47 |
100,803 3,836,494.97 |
BAXTER INTERNATIONAL INC US0718131099 |
41.61 | 0.68% 0.28 |
![]() |
23/06/05 15:38:20 |
74,659 3,094,394.73 |
BECTON DICKINSON AND CO. US0758871091 |
253.075 | 0.51% 1.29 |
![]() |
23/06/05 15:38:46 |
26,097 6,585,213.54 |
BERKSHIRE HATHAWAY INC. C... US0846707026 |
329.4699 | -0.00% -0.01 |
![]() |
23/06/05 15:38:46 |
196,912 64,891,152.76 |
BEST BUY CORP INC. US0865161014 |
73.15 | -0.08% -0.06 |
![]() |
23/06/05 15:38:21 |
78,788 5,769,468.35 |
BIO-RAD LABORATORIES INC. US0905722072 |
371.47 | -0.24% -0.89 |
![]() |
23/06/05 15:37:54 |
30,167 11,238,681.06 |
BIO-TECHNE CORP. US09073M1045 |
82.71 | -0.35% -0.29 |
![]() |
23/06/05 15:35:52 |
8,368 691,029.38 |
BIOGEN IDEC INC. US09062X1037 |
299.86 | -0.11% -0.34 |
![]() |
23/06/05 15:38:41 |
20,540 6,160,910.37 |
BLACKROCK INC. US09247X1019 |
682.51 | 0.10% 0.65 |
![]() |
23/06/05 15:38:39 |
20,269 13,827,686.09 |
BOEING CO., THE US0970231058 |
210.28 | -1.43% -3.04 |
![]() |
23/06/05 15:38:46 |
463,586 98,088,834.12 |
BOOKING HOLDINGS INC. US09857L1089 |
2,622.195 | -0.13% -3.46 |
![]() |
23/06/05 15:38:47 |
7,529 19,732,442.29 |
BORGWARNER INC. US0997241064 |
47.58 | -0.21% -0.10 |
![]() |
23/06/05 15:38:45 |
42,863 2,041,494.84 |
BOSTON PROPERTIES INC. US1011211018 |
50.43 | -0.41% -0.21 |
![]() |
23/06/05 15:38:14 |
20,749 1,048,268.61 |
BOSTON SCIENTIFIC CORP US1011371077 |
51.77 | -0.10% -0.05 |
![]() |
23/06/05 15:38:40 |
881,037 45,660,373.47 |
BRISTOL-MYERS SQUIBB CO. US1101221083 |
66.025 | 0.56% 0.37 |
![]() |
23/06/05 15:38:48 |
220,801 14,562,081.83 |
BROADCOM INC. US11135F1012 |
800.33 | -1.44% -11.67 |
![]() |
23/06/05 15:38:46 |
149,706 120,387,005.61 |
BROADRIDGE FINANCIAL SOLU... US11133T1034 |
153.26 | 0.01% 0.01 |
![]() |
23/06/05 15:36:56 |
7,594 1,163,866.15 |
BROWN & BROWN INC. US1152361010 |
63.795 | 0.01% 0.01 |
![]() |
23/06/05 15:38:35 |
24,091 1,536,879.29 |
BROWN-FORMAN CORP US1156372096 |
63.925 | -0.20% -0.13 |
![]() |
23/06/05 15:38:46 |
17,477 1,116,754.27 |
BUNGE LTD. BMG169621056 |
92.35 | 0.08% 0.07 |
![]() |
23/06/05 15:38:43 |
38,228 3,528,322.09 |
C.H. ROBINSON WORLDWIDE I... US12541W2098 |
93.735 | -4.03% -3.94 |
![]() |
23/06/05 15:38:45 |
264,902 24,923,358.58 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
229.0792 | -0.27% -0.61 |
![]() |
23/06/05 15:38:16 |
127,224 29,057,864.97 |
CAESARS ENTERTAINMENT INC... US12769G1004 |
45.0683 | 0.46% 0.21 |
![]() |
23/06/05 15:38:42 |
334,826 15,069,870.82 |
CAMDEN PROPERTY TRUST US1331311027 |
107.555 | -0.06% -0.07 |
![]() |
23/06/05 15:38:44 |
72,376 7,768,463.74 |
CAMPBELL SOUP COMPANY US1344291091 |
51.84 | 0.72% 0.37 |
![]() |
23/06/05 15:38:48 |
81,848 4,224,246.86 |
CAPITAL ONE FINANCIAL COR... US14040H1059 |
109.94 | -0.50% -0.55 |
![]() |
23/06/05 15:38:47 |
140,560 15,540,043.26 |
CARDINAL HEALTH INC. US14149Y1082 |
84.34 | -0.30% -0.25 |
![]() |
23/06/05 15:38:45 |
35,948 3,036,449.51 |
CARMAX INC. US1431301027 |
74.738 | 0.10% 0.08 |
![]() |
23/06/05 15:38:28 |
23,449 1,752,257.83 |
CARNIVAL CORP. PA1436583006 |
12.14 | -0.33% -0.04 |
![]() |
23/06/05 15:38:47 |
2,919,646 35,464,243.34 |
CARRIER GLOBAL CORP US14448C1045 |
43.33 | -0.25% -0.11 |
![]() |
23/06/05 15:38:43 |
100,902 4,385,549.32 |
CATALENT INC. US1488061029 |
37.86 | 0.37% 0.14 |
![]() |
23/06/05 15:38:42 |
51,248 1,940,360.56 |
CATERPILLAR INC US1491231015 |
227.00 | 0.16% 0.37 |
![]() |
23/06/05 15:38:45 |
287,580 65,180,184.76 |
CBOE GLOBAL MARKETS INC. US12503M1080 |
134.42 | -0.56% -0.76 |
![]() |
23/06/05 15:38:46 |
8,120 1,089,522.36 |
CBRE GROUP INC US12504L1098 |
76.98 | -0.19% -0.15 |
![]() |
23/06/05 15:38:02 |
14,938 1,149,055.80 |
CDW CORP. US12514G1085 |
173.005 | -0.70% -1.22 |
![]() |
23/06/05 15:38:03 |
14,260 2,471,920.40 |
CELANESE CORP US1508701034 |
114.51 | -0.16% -0.18 |
![]() |
23/06/05 15:38:37 |
29,667 3,390,744.76 |
CENTENE CORP US15135B1017 |
66.50 | 0.06% 0.04 |
![]() |
23/06/05 15:38:22 |
52,863 3,528,398.11 |
CENTERPOINT ENERGY INC. US15189T1079 |
28.7301 | 0.45% 0.13 |
![]() |
23/06/05 15:38:47 |
81,895 2,349,289.54 |
CERIDIAN HCM HOLDING INC. US15677J1088 |
64.33 | -0.89% -0.58 |
![]() |
23/06/05 15:38:20 |
22,847 1,475,338.89 |
Any information, material and services regarding financial instruments and securities provided by Erste Group Bank AG or any of its affiliates (collectively “Erste Group“) on this and any linked website hereafter (jointly the “Websites”) shall be exclusively to investors who are not subject to any legal sale or purchase restrictions (the “Interested Party“).
The publication and distribution of information as well as offering and selling of products and services described on the Websites is prohibited by law in some jurisdictions. For this reason, persons in countries in which the publication as well as the offering and selling of products and services described on the Websites are not permitted by law, must not enter the Websites and/or acquire the products displayed on the Websites.
Neither Erste Group nor any third party shall offer access to the Websites or offer the products to especially, but not limited to citizen/residents of the United States and “U.S. person” (as defined in Regulation S under the US Securities Act 1933 as amended). For this reason, the distribution or redistribution of the information, materials and products into United States or into any other jurisdiction where it is not permitted under the applicable law, as well as to the citizens/residents of these countries shall be prohibited. The securities displayed on the Websites have not been and will not be registered under the US Securities Act of 1933 and trading in the securities has not been approved for purposes of the US Commodities Exchange Act of 1936. For this reason the securities may, inter alia, not be offered, sold or delivered within the United States or, for the account and benefit of U.S. persons.
The Interested Party is solely responsible to examine, whether he may enter the Websites under the law applicable to it. Erste Group shall not be responsible for the distribution of content of any of the Websites to individuals or entities which provide false information about their right to enter the Websites. For this reason Erste Group shall not be liable for any legal claims or damages which may result from the unauthorized entering or reading of the Websites.
By agreeing to this hereto, the Interested Party confirms that
(i) It has read, understood and accepted this Information and the Disclaimer;
(ii) It informed itself about any possible legal restriction and warrants that it is not restricted or prohibited to enter the Websites according to any law applicable; and
(iii) It does not make available the contents of the Websites to any person who is not qualified by law to enter the Websites.
(iV) It is no consumer.